KissMeData/007280/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184600	48303556	1958	1958	1958	1958	411
3	20230926	184500	48303556	1958	1958	1958	1958	0
4	20230926	184400	48303556	1958	1958	1958	1958	0
5	20230926	184300	48303556	1958	1958	1958	1958	0
6	20230926	184200	48303556	1958	1958	1958	1958	0
7	20230926	184100	48303556	1958	1958	1958	1958	0
8	20230926	184000	48303556	1958	1958	1958	1958	0
9	20230926	183900	48303556	1958	1958	1958	1958	0
10	20230926	183800	48303556	1958	1958	1958	1958	0
11	20230926	183700	48303556	1958	1958	1958	1958	0
12	20230926	183600	48303556	1958	1958	1958	1958	0
13	20230926	183500	48303556	1958	1958	1958	1958	0
14	20230926	183400	48303556	1958	1958	1958	1958	0
15	20230926	183300	48303556	1958	1958	1958	1958	0
16	20230926	183200	48303556	1958	1958	1958	1958	0
17	20230926	183100	48303556	1958	1958	1958	1958	0
18	20230926	183000	48303556	1958	1958	1958	1958	0
19	20230926	182900	48303556	1958	1958	1958	1958	0
20	20230926	182800	48303556	1958	1958	1958	1958	0
21	20230926	182700	48303556	1958	1958	1958	1958	0
22	20230926	182600	48303556	1958	1958	1958	1958	0
23	20230926	182500	48303556	1958	1958	1958	1958	0
24	20230926	182400	48303556	1958	1958	1958	1958	0
25	20230926	182300	48303556	1958	1958	1958	1958	0
26	20230926	182200	48303556	1958	1958	1958	1958	0
27	20230926	182100	48303556	1958	1958	1958	1958	0
28	20230926	182000	48303556	1958	1958	1958	1958	0
29	20230926	181900	48303556	1958	1958	1958	1958	0
30	20230926	181800	48303556	1958	1958	1958	1958	0
31	20230926	181700	48303556	1958	1958	1958	1958	0
32	20230926	181600	48303556	1958	1958	1958	1958	411
33	20230926	181500	48303556	1958	1958	1958	1958	0
34	20230926	181400	48303556	1958	1958	1958	1958	0
35	20230926	181300	48303556	1958	1958	1958	1958	0
36	20230926	181200	48303556	1958	1958	1958	1958	0
37	20230926	181100	48303556	1958	1958	1958	1958	0
38	20230926	181000	48303556	1958	1958	1958	1958	0
39	20230926	180900	48303556	1958	1958	1958	1958	0
40	20230926	180800	48303556	1958	1958	1958	1958	0
41	20230926	180700	48303556	1958	1958	1958	1958	0
42	20230926	180600	48303556	1958	1958	1958	1958	0
43	20230926	180500	48303556	1958	1958	1958	1958	0
44	20230926	180400	48303556	1958	1958	1958	1958	0
45	20230926	180300	48303556	1958	1958	1958	1958	0
46	20230926	180200	48303556	1958	1958	1958	1958	0
47	20230926	180100	48303556	1958	1958	1958	1958	0
48	20230926	180000	48303556	1958	1958	1958	1958	0
49	20230926	175900	48303556	1958	1958	1958	1958	0
50	20230926	175800	48303556	1958	1958	1958	1958	0
51	20230926	175700	48303556	1958	1958	1958	1958	0
52	20230926	175600	48303556	1958	1958	1958	1958	0
53	20230926	175500	48303556	1958	1958	1958	1958	0
54	20230926	175400	48303556	1958	1958	1958	1958	0
55	20230926	175300	48303556	1958	1958	1958	1958	0
56	20230926	175200	48303556	1958	1958	1958	1958	0
57	20230926	175100	48303556	1958	1958	1958	1958	0
58	20230926	175000	48303556	1958	1958	1958	1958	0
59	20230926	174900	48303556	1958	1958	1958	1958	0
60	20230926	174800	48303556	1958	1958	1958	1958	0
61	20230926	174700	48303556	1958	1958	1958	1958	0
62	20230926	174600	48303556	1958	1958	1958	1958	411
63	20230926	174500	48303556	1958	1958	1958	1958	0
64	20230926	174400	48303556	1958	1958	1958	1958	0
65	20230926	174300	48303556	1958	1958	1958	1958	0
66	20230926	174200	48303556	1958	1958	1958	1958	0
67	20230926	174100	48303556	1958	1958	1958	1958	0
68	20230926	174000	48303556	1958	1958	1958	1958	0
69	20230926	173900	48303556	1958	1958	1958	1958	0
70	20230926	173800	48303556	1958	1958	1958	1958	0
71	20230926	173700	48303556	1958	1958	1958	1958	0
72	20230926	173600	48303556	1958	1958	1958	1958	0
73	20230926	173500	48303556	1958	1958	1958	1958	0
74	20230926	173400	48303556	1958	1958	1958	1958	0
75	20230926	173300	48303556	1958	1958	1958	1958	0
76	20230926	173200	48303556	1958	1958	1958	1958	0
77	20230926	173100	48303556	1958	1958	1958	1958	0
78	20230926	173000	48303556	1958	1958	1958	1958	0
79	20230926	172900	48303556	1958	1958	1958	1958	0
80	20230926	172800	48303556	1958	1958	1958	1958	0
81	20230926	172700	48303556	1958	1958	1958	1958	0
82	20230926	172600	48303556	1958	1958	1958	1958	0
83	20230926	172500	48303556	1958	1958	1958	1958	0
84	20230926	172400	48303556	1958	1958	1958	1958	0
85	20230926	172300	48303556	1958	1958	1958	1958	0
86	20230926	172200	48303556	1958	1958	1958	1958	0
87	20230926	172100	48303556	1958	1958	1958	1958	0
88	20230926	172000	48303556	1958	1958	1958	1958	0
89	20230926	171900	48303556	1958	1958	1958	1958	0
90	20230926	171800	48303556	1958	1958	1958	1958	0
91	20230926	171700	48303556	1958	1958	1958	1958	0
92	20230926	171600	48303556	1958	1958	1958	1958	411
93	20230926	171500	48303556	1958	1958	1958	1958	0
94	20230926	171400	48303556	1958	1958	1958	1958	0
95	20230926	171300	48303556	1958	1958	1958	1958	0
96	20230926	171200	48303556	1958	1958	1958	1958	0
97	20230926	171100	48303556	1958	1958	1958	1958	0
98	20230926	171000	48303556	1958	1958	1958	1958	0
99	20230926	170900	48303556	1958	1958	1958	1958	0
100	20230926	170800	48303556	1958	1958	1958	1958	0
101	20230926	170700	48303556	1958	1958	1958	1958	0
102	20230926	170600	48303556	1958	1958	1958	1958	0
103	20230926	170500	48303556	1958	1958	1958	1958	0
104	20230926	170400	48303556	1958	1958	1958	1958	0
105	20230926	170300	48303556	1958	1958	1958	1958	0
106	20230926	170200	48303556	1958	1958	1958	1958	0
107	20230926	170100	48303556	1958	1958	1958	1958	0
108	20230926	170000	48303556	1958	1958	1958	1958	0
109	20230926	165900	48303556	1958	1958	1958	1958	0
110	20230926	165800	48303556	1958	1958	1958	1958	0
111	20230926	165700	48303556	1958	1958	1958	1958	0
112	20230926	165600	48303556	1958	1958	1958	1958	0
113	20230926	165500	48303556	1958	1958	1958	1958	0
114	20230926	165400	48303556	1958	1958	1958	1958	0
115	20230926	165300	48303556	1958	1958	1958	1958	0
116	20230926	165200	48303556	1958	1958	1958	1958	0
117	20230926	165100	48303556	1958	1958	1958	1958	0
118	20230926	165000	48303556	1958	1958	1958	1958	0
119	20230926	164900	48303556	1958	1958	1958	1958	0
120	20230926	164800	48303556	1958	1958	1958	1958	0
121	20230926	164700	48303556	1958	1958	1958	1958	0
122	20230926	164600	48303556	1958	1958	1958	1958	411
123	20230926	164500	48303556	1958	1958	1958	1958	0
124	20230926	164400	48303556	1958	1958	1958	1958	0
125	20230926	164300	48303556	1958	1958	1958	1958	0
126	20230926	164200	48303556	1958	1958	1958	1958	0
127	20230926	164100	48303556	1958	1958	1958	1958	0
128	20230926	164000	48303556	1958	1958	1958	1958	0
129	20230926	163900	48303556	1958	1958	1958	1958	0
130	20230926	163800	48303556	1958	1958	1958	1958	0
131	20230926	163700	48303556	1958	1958	1958	1958	0
132	20230926	163600	48303556	1958	1958	1958	1958	0
133	20230926	163500	48303556	1958	1958	1958	1958	0
134	20230926	163400	48303556	1958	1958	1958	1958	0
135	20230926	163300	48303556	1958	1958	1958	1958	0
136	20230926	163200	48303556	1958	1958	1958	1958	0
137	20230926	163100	48303556	1958	1958	1958	1958	0
138	20230926	163000	48303556	1958	1958	1958	1958	0
139	20230926	162900	48303556	1958	1958	1958	1958	0
140	20230926	162800	48303556	1958	1958	1958	1958	0
141	20230926	162700	48303556	1958	1958	1958	1958	0
142	20230926	162600	48303556	1958	1958	1958	1958	0
143	20230926	162500	48303556	1958	1958	1958	1958	0
144	20230926	162400	48303556	1958	1958	1958	1958	0
145	20230926	162300	48303556	1958	1958	1958	1958	0
146	20230926	162200	48303556	1958	1958	1958	1958	0
147	20230926	162100	48303556	1958	1958	1958	1958	0
148	20230926	162000	48303556	1958	1958	1958	1958	0
149	20230926	161900	48303556	1958	1958	1958	1958	0
150	20230926	161800	48303556	1958	1958	1958	1958	0
151	20230926	161700	48303556	1958	1958	1958	1958	0
152	20230926	161600	48303556	1958	1958	1958	1958	411
153	20230926	161500	48303556	1958	1958	1958	1958	0
154	20230926	161400	48303556	1958	1958	1958	1958	0
155	20230926	161300	48303556	1958	1958	1958	1958	0
156	20230926	161200	48303556	1958	1958	1958	1958	0
157	20230926	161100	48303556	1958	1958	1958	1958	0
158	20230926	161000	48303556	1958	1958	1958	1958	0
159	20230926	160900	48303556	1958	1958	1958	1958	0
160	20230926	160800	48303556	1958	1958	1958	1958	0
161	20230926	160700	48303556	1958	1958	1958	1958	0
162	20230926	160600	48303556	1958	1958	1958	1958	0
163	20230926	160500	48303556	1958	1958	1958	1958	0
164	20230926	160400	48303556	1958	1958	1958	1958	0
165	20230926	160300	48303556	1958	1958	1958	1958	0
166	20230926	160200	48303556	1958	1958	1958	1958	0
167	20230926	160100	48303556	1958	1958	1958	1958	0
168	20230926	160000	48303556	1958	1958	1958	1958	0
169	20230926	155900	48303556	1958	1958	1958	1958	0
170	20230926	155800	48303556	1958	1958	1958	1958	0
171	20230926	155700	48303556	1958	1958	1958	1958	0
172	20230926	155600	48303556	1958	1958	1958	1958	0
173	20230926	155500	48303556	1958	1958	1958	1958	0
174	20230926	155400	48303556	1958	1958	1958	1958	0
175	20230926	155300	48303556	1958	1958	1958	1958	0
176	20230926	155200	48303556	1958	1958	1958	1958	0
177	20230926	155100	48303556	1958	1958	1958	1958	0
178	20230926	155000	48303556	1958	1958	1958	1958	0
179	20230926	154900	48303556	1958	1958	1958	1958	0
180	20230926	154800	48303556	1958	1958	1958	1958	0
181	20230926	154700	48303556	1958	1958	1958	1958	0
182	20230926	154600	48303556	1958	1958	1958	1958	411
183	20230926	154500	48303556	1958	1958	1958	1958	0
184	20230926	154400	48303556	1958	1958	1958	1958	0
185	20230926	154300	48303556	1958	1958	1958	1958	0
186	20230926	154200	48303556	1958	1958	1958	1958	0
187	20230926	154100	48303556	1958	1958	1958	1958	0
188	20230926	154000	48303556	1958	1958	1958	1958	0
189	20230926	153900	48303556	1958	1958	1958	1958	0
190	20230926	153800	48303556	1958	1958	1958	1958	0
191	20230926	153700	48303556	1958	1958	1958	1958	0
192	20230926	153600	48303556	1958	1958	1958	1958	0
193	20230926	153500	48303556	1958	1958	1958	1958	0
194	20230926	153400	48303556	1958	1958	1958	1958	0
195	20230926	153300	48303556	1958	1958	1958	1958	0
196	20230926	153200	48303556	1958	1958	1958	1958	0
197	20230926	153100	48303556	1958	1958	1958	1958	0
198	20230926	153000	48303556	1958	1958	1958	1958	411
199	20230926	152900	47498818	1958	1958	1958	1958	0
200	20230926	152800	47498818	1958	1958	1958	1958	0
201	20230926	152700	47498818	1958	1958	1958	1958	0
202	20230926	152600	47498818	1958	1958	1958	1958	0
203	20230926	152500	47498818	1958	1958	1958	1958	0
204	20230926	152400	47498818	1958	1958	1958	1958	0
205	20230926	152300	47498818	1958	1958	1958	1958	0
206	20230926	152200	47498818	1958	1958	1958	1958	0
207	20230926	152100	47498818	1958	1958	1958	1958	0
208	20230926	152000	47498818	1958	1958	1958	1958	0
209	20230926	151900	47498818	1958	1958	1958	1958	0
210	20230926	151800	47498818	1958	1958	1958	1958	0
211	20230926	151700	47498818	1958	1958	1958	1958	10
212	20230926	151600	47479238	1958	1958	1958	1958	0
213	20230926	151500	47479238	1958	1958	1958	1958	2
214	20230926	151400	47475322	1957	1957	1957	1957	3
215	20230926	151300	47469451	1958	1954	1958	1954	309
216	20230926	151200	46865661	1958	1958	1958	1958	0
217	20230926	151100	46865661	1958	1958	1958	1958	2
218	20230926	151000	46861745	1951	1951	1951	1951	448
219	20230926	150900	45987697	1958	1958	1958	1958	0
220	20230926	150800	45987697	1958	1958	1958	1958	0
221	20230926	150700	45987697	1958	1958	1958	1958	0
222	20230926	150600	45987697	1958	1958	1958	1958	0
223	20230926	150500	45987697	1958	1958	1958	1958	0
224	20230926	150400	45987697	1958	1956	1958	1956	2000
225	20230926	150300	42072984	1957	1957	1957	1957	0
226	20230926	150200	42072984	1957	1957	1957	1957	0
227	20230926	150100	42072984	1957	1957	1957	1957	0
228	20230926	150000	42072984	1957	1957	1957	1957	0
229	20230926	145900	42072984	1957	1957	1957	1957	0
230	20230926	145800	42072984	1957	1952	1957	1952	1364
231	20230926	145700	39410451	1952	1952	1952	1952	1192
232	20230926	145600	37083667	1952	1957	1957	1952	2
233	20230926	145500	37079758	1957	1957	1957	1957	0
234	20230926	145400	37079758	1957	1957	1957	1957	0
235	20230926	145300	37079758	1957	1957	1957	1957	0
236	20230926	145200	37079758	1957	1957	1957	1957	0
237	20230926	145100	37079758	1957	1957	1957	1957	1
238	20230926	145000	37077801	1957	1957	1957	1957	1
239	20230926	144900	37075844	1951	1951	1951	1951	3
240	20230926	144800	37069991	1957	1957	1957	1957	0
241	20230926	144700	37069991	1957	1957	1957	1957	0
242	20230926	144600	37069991	1957	1957	1957	1957	29
243	20230926	144500	37013238	1958	1958	1958	1958	0
244	20230926	144400	37013238	1958	1958	1958	1958	0
245	20230926	144300	37013238	1958	1958	1958	1958	0
246	20230926	144200	37013238	1958	1958	1958	1958	0
247	20230926	144100	37013238	1958	1958	1958	1958	0
248	20230926	144000	37013238	1958	1958	1958	1958	0
249	20230926	143900	37013238	1958	1958	1958	1958	0
250	20230926	143800	37013238	1958	1958	1958	1958	0
251	20230926	143700	37013238	1958	1958	1958	1958	0
252	20230926	143600	37013238	1958	1958	1958	1958	0
253	20230926	143500	37013238	1958	1958	1958	1958	0
254	20230926	143400	37013238	1958	1958	1958	1958	0
255	20230926	143300	37013238	1958	1958	1958	1958	0
256	20230926	143200	37013238	1958	1958	1958	1958	0
257	20230926	143100	37013238	1958	1957	1958	1954	971
258	20230926	143000	35115450	1958	1958	1958	1958	73
259	20230926	142900	34972516	1958	1958	1958	1958	0
260	20230926	142800	34972516	1958	1958	1958	1958	50
261	20230926	142700	34874616	1958	1958	1958	1958	0
262	20230926	142600	34874616	1958	1958	1958	1958	0
263	20230926	142500	34874616	1958	1958	1958	1958	0
264	20230926	142400	34874616	1958	1958	1958	1958	0
265	20230926	142300	34874616	1958	1958	1958	1958	0
266	20230926	142200	34874616	1958	1958	1958	1958	0
267	20230926	142100	34874616	1958	1958	1958	1958	0
268	20230926	142000	34874616	1958	1958	1958	1958	0
269	20230926	141900	34874616	1958	1958	1958	1958	0
270	20230926	141800	34874616	1958	1958	1958	1958	1895
271	20230926	141700	31164206	1958	1958	1958	1958	0
272	20230926	141600	31164206	1958	1958	1958	1958	0
273	20230926	141500	31164206	1958	1958	1958	1958	0
274	20230926	141400	31164206	1958	1958	1958	1958	0
275	20230926	141300	31164206	1958	1958	1958	1958	0
276	20230926	141200	31164206	1958	1958	1958	1958	0
277	20230926	141100	31164206	1958	1958	1958	1958	0
278	20230926	141000	31164206	1958	1958	1958	1958	0
279	20230926	140900	31164206	1958	1958	1958	1958	0
280	20230926	140800	31164206	1958	1958	1958	1958	0
281	20230926	140700	31164206	1958	1958	1958	1958	0
282	20230926	140600	31164206	1958	1958	1958	1958	0
283	20230926	140500	31164206	1958	1958	1958	1958	0
284	20230926	140400	31164206	1958	1958	1958	1958	0
285	20230926	140300	31164206	1958	1958	1958	1958	0
286	20230926	140200	31164206	1958	1958	1958	1958	0
287	20230926	140100	31164206	1958	1958	1958	1958	0
288	20230926	140000	31164206	1958	1958	1958	1958	0
289	20230926	135900	31164206	1958	1958	1958	1958	100
290	20230926	135800	30968406	1958	1958	1958	1958	0
291	20230926	135700	30968406	1958	1958	1958	1958	0
292	20230926	135600	30968406	1958	1958	1958	1958	0
293	20230926	135500	30968406	1958	1958	1958	1958	0
294	20230926	135400	30968406	1958	1958	1958	1958	0
295	20230926	135300	30968406	1958	1958	1958	1958	0
296	20230926	135200	30968406	1958	1958	1958	1958	0
297	20230926	135100	30968406	1958	1959	1959	1958	400
298	20230926	135000	30185170	1959	1959	1959	1959	0
299	20230926	134900	30185170	1959	1959	1959	1959	425
300	20230926	134800	29352595	1959	1959	1959	1959	50
301	20230926	134700	29254645	1962	1962	1962	1962	0
302	20230926	134600	29254645	1962	1962	1962	1962	0
303	20230926	134500	29254645	1962	1962	1962	1962	0
304	20230926	134400	29254645	1962	1962	1962	1962	0
305	20230926	134300	29254645	1962	1962	1962	1962	47
306	20230926	134200	29162431	1959	1958	1959	1958	1850
307	20230926	134100	25538331	1958	1958	1958	1958	100
308	20230926	134000	25342531	1958	1958	1958	1958	0
309	20230926	133900	25342531	1958	1958	1958	1958	1363
310	20230926	133800	22673777	1959	1959	1959	1959	0
311	20230926	133700	22673777	1959	1959	1959	1959	0
312	20230926	133600	22673777	1959	1959	1959	1959	0
313	20230926	133500	22673777	1959	1959	1959	1959	0
314	20230926	133400	22673777	1959	1959	1959	1959	0
315	20230926	133300	22673777	1959	1959	1959	1959	0
316	20230926	133200	22673777	1959	1959	1959	1959	0
317	20230926	133100	22673777	1959	1959	1959	1959	0
318	20230926	133000	22673777	1959	1959	1959	1959	0
319	20230926	132900	22673777	1959	1959	1959	1959	0
320	20230926	132800	22673777	1959	1959	1959	1959	0
321	20230926	132700	22673777	1959	1959	1959	1959	1032
322	20230926	132600	20652089	1959	1959	1959	1959	0
323	20230926	132500	20652089	1959	1959	1959	1959	0
324	20230926	132400	20652089	1959	1959	1959	1959	0
325	20230926	132300	20652089	1959	1959	1959	1959	0
326	20230926	132200	20652089	1959	1959	1959	1959	0
327	20230926	132100	20652089	1959	1959	1959	1959	0
328	20230926	132000	20652089	1959	1959	1959	1959	0
329	20230926	131900	20652089	1959	1959	1959	1959	0
330	20230926	131800	20652089	1959	1959	1959	1959	50
331	20230926	131700	20554139	1959	1959	1959	1959	0
332	20230926	131600	20554139	1959	1959	1959	1959	0
333	20230926	131500	20554139	1959	1959	1959	1959	0
334	20230926	131400	20554139	1959	1959	1959	1959	0
335	20230926	131300	20554139	1959	1959	1959	1959	50
336	20230926	131200	20456189	1959	1959	1959	1959	0
337	20230926	131100	20456189	1959	1959	1959	1959	0
338	20230926	131000	20456189	1959	1959	1959	1959	260
339	20230926	130900	19946849	1959	1959	1959	1959	100
340	20230926	130800	19750949	1959	1959	1959	1959	0
341	20230926	130700	19750949	1959	1959	1959	1959	0
342	20230926	130600	19750949	1959	1959	1959	1959	0
343	20230926	130500	19750949	1959	1959	1959	1959	0
344	20230926	130400	19750949	1959	1959	1959	1959	98
345	20230926	130300	19558967	1959	1959	1959	1959	0
346	20230926	130200	19558967	1959	1959	1959	1959	0
347	20230926	130100	19558967	1959	1959	1959	1959	0
348	20230926	130000	19558967	1959	1959	1959	1959	0
349	20230926	125900	19558967	1959	1959	1959	1959	100
350	20230926	125800	19363067	1959	1959	1959	1959	200
351	20230926	125700	18971267	1959	1959	1959	1959	0
352	20230926	125600	18971267	1959	1959	1959	1959	0
353	20230926	125500	18971267	1959	1959	1959	1959	0
354	20230926	125400	18971267	1959	1960	1960	1959	200
355	20230926	125300	18579442	1959	1959	1959	1959	0
356	20230926	125200	18579442	1959	1959	1959	1959	0
357	20230926	125100	18579442	1959	1959	1959	1959	0
358	20230926	125000	18579442	1959	1959	1959	1959	0
359	20230926	124900	18579442	1959	1959	1959	1959	0
360	20230926	124800	18579442	1959	1959	1959	1959	0
361	20230926	124700	18579442	1959	1959	1959	1959	0
362	20230926	124600	18579442	1959	1959	1959	1959	0
363	20230926	124500	18579442	1959	1959	1959	1959	0
364	20230926	124400	18579442	1959	1959	1959	1959	0
365	20230926	124300	18579442	1959	1959	1959	1959	0
366	20230926	124200	18579442	1959	1959	1959	1959	0
367	20230926	124100	18579442	1959	1961	1961	1959	26
368	20230926	124000	18528506	1967	1967	1967	1967	0
369	20230926	123900	18528506	1967	1967	1967	1967	0
370	20230926	123800	18528506	1967	1967	1967	1967	0
371	20230926	123700	18528506	1967	1967	1967	1967	0
372	20230926	123600	18528506	1967	1967	1967	1967	0
373	20230926	123500	18528506	1967	1967	1967	1967	0
374	20230926	123400	18528506	1967	1967	1967	1967	0
375	20230926	123300	18528506	1967	1967	1967	1967	0
376	20230926	123200	18528506	1967	1967	1967	1967	0
377	20230926	123100	18528506	1967	1967	1967	1967	0
378	20230926	123000	18528506	1967	1967	1967	1967	0
379	20230926	122900	18528506	1967	1967	1967	1967	0
380	20230926	122800	18528506	1967	1967	1967	1967	0
381	20230926	122700	18528506	1967	1967	1967	1967	0
382	20230926	122600	18528506	1967	1967	1967	1967	0
383	20230926	122500	18528506	1967	1967	1967	1967	0
384	20230926	122400	18528506	1967	1967	1967	1967	0
385	20230926	122300	18528506	1967	1967	1967	1967	0
386	20230926	122200	18528506	1967	1967	1967	1967	0
387	20230926	122100	18528506	1967	1967	1967	1967	0
388	20230926	122000	18528506	1967	1967	1967	1967	1
389	20230926	121900	18526539	1959	1959	1959	1959	0
390	20230926	121800	18526539	1959	1961	1961	1959	409
391	20230926	121700	17725186	1967	1967	1967	1967	0
392	20230926	121600	17725186	1967	1967	1967	1967	0
393	20230926	121500	17725186	1967	1967	1967	1967	0
394	20230926	121400	17725186	1967	1967	1967	1967	0
395	20230926	121300	17725186	1967	1967	1967	1967	0
396	20230926	121200	17725186	1967	1967	1967	1967	0
397	20230926	121100	17725186	1967	1967	1967	1967	0
398	20230926	121000	17725186	1967	1967	1967	1967	0
399	20230926	120900	17725186	1967	1967	1967	1967	0
400	20230926	120800	17725186	1967	1967	1967	1967	0
401	20230926	120700	17725186	1967	1967	1967	1967	0
402	20230926	120600	17725186	1967	1967	1967	1967	0
403	20230926	120500	17725186	1967	1967	1967	1967	0
404	20230926	120400	17725186	1967	1967	1967	1967	0
405	20230926	120300	17725186	1967	1967	1967	1967	1
406	20230926	120200	17723219	1959	1959	1959	1959	0
407	20230926	120100	17723219	1959	1959	1959	1959	0
408	20230926	120000	17723219	1959	1959	1959	1959	0
409	20230926	115900	17723219	1959	1959	1959	1959	0
410	20230926	115800	17723219	1959	1959	1959	1959	0
411	20230926	115700	17723219	1959	1959	1959	1959	0
412	20230926	115600	17723219	1959	1959	1959	1959	0
413	20230926	115500	17723219	1959	1959	1959	1959	19
414	20230926	115400	17685998	1959	1959	1959	1959	5
415	20230926	115300	17676203	1959	1958	1959	1958	1389
416	20230926	115200	14956090	1959	1959	1959	1959	0
417	20230926	115100	14956090	1959	1959	1959	1959	0
418	20230926	115000	14956090	1959	1959	1959	1959	0
419	20230926	114900	14956090	1959	1959	1959	1959	0
420	20230926	114800	14956090	1959	1959	1959	1959	0
421	20230926	114700	14956090	1959	1959	1959	1959	0
422	20230926	114600	14956090	1959	1959	1959	1959	0
423	20230926	114500	14956090	1959	1959	1959	1959	0
424	20230926	114400	14956090	1959	1959	1959	1959	0
425	20230926	114300	14956090	1959	1959	1959	1959	0
426	20230926	114200	14956090	1959	1959	1959	1959	0
427	20230926	114100	14956090	1959	1959	1959	1959	0
428	20230926	114000	14956090	1959	1958	1959	1958	299
429	20230926	113900	14370621	1959	1959	1959	1959	0
430	20230926	113800	14370621	1959	1959	1959	1959	0
431	20230926	113700	14370621	1959	1959	1959	1959	49
432	20230926	113600	14274630	1959	1959	1959	1959	1
433	20230926	113500	14272671	1961	1961	1961	1961	0
434	20230926	113400	14272671	1961	1961	1961	1961	0
435	20230926	113300	14272671	1961	1961	1961	1961	0
436	20230926	113200	14272671	1961	1961	1961	1961	0
437	20230926	113100	14272671	1961	1961	1961	1961	0
438	20230926	113000	14272671	1961	1961	1961	1961	0
439	20230926	112900	14272671	1961	1961	1961	1961	0
440	20230926	112800	14272671	1961	1961	1961	1961	0
441	20230926	112700	14272671	1961	1961	1961	1961	0
442	20230926	112600	14272671	1961	1961	1961	1961	0
443	20230926	112500	14272671	1961	1961	1961	1961	0
444	20230926	112400	14272671	1961	1961	1961	1961	0
445	20230926	112300	14272671	1961	1961	1961	1961	0
446	20230926	112200	14272671	1961	1961	1961	1961	0
447	20230926	112100	14272671	1961	1961	1961	1961	0
448	20230926	112000	14272671	1961	1961	1961	1961	0
449	20230926	111900	14272671	1961	1961	1961	1961	0
450	20230926	111800	14272671	1961	1961	1961	1961	0
451	20230926	111700	14272671	1961	1961	1961	1961	0
452	20230926	111600	14272671	1961	1961	1961	1961	0
453	20230926	111500	14272671	1961	1961	1961	1961	0
454	20230926	111400	14272671	1961	1961	1961	1961	1067
455	20230926	111300	12180284	1960	1960	1960	1960	0
456	20230926	111200	12180284	1960	1960	1960	1960	0
457	20230926	111100	12180284	1960	1960	1960	1960	0
458	20230926	111000	12180284	1960	1960	1960	1960	152
459	20230926	110900	11882364	1960	1960	1960	1960	0
460	20230926	110800	11882364	1960	1960	1960	1960	0
461	20230926	110700	11882364	1960	1960	1960	1960	0
462	20230926	110600	11882364	1960	1960	1960	1960	0
463	20230926	110500	11882364	1960	1960	1960	1960	0
464	20230926	110400	11882364	1960	1960	1960	1960	1099
465	20230926	110300	9728324	1960	1960	1960	1960	0
466	20230926	110200	9728324	1960	1960	1960	1960	0
467	20230926	110100	9728324	1960	1960	1960	1960	0
468	20230926	110000	9728324	1960	1960	1960	1960	0
469	20230926	105900	9728324	1960	1960	1960	1960	0
470	20230926	105800	9728324	1960	1960	1960	1960	153
471	20230926	105700	9428444	1960	1960	1960	1960	0
472	20230926	105600	9428444	1960	1960	1960	1960	0
473	20230926	105500	9428444	1960	1960	1960	1960	19
474	20230926	105400	9391204	1960	1960	1960	1960	0
475	20230926	105300	9391204	1960	1960	1960	1960	0
476	20230926	105200	9391204	1960	1960	1960	1960	0
477	20230926	105100	9391204	1960	1960	1960	1960	0
478	20230926	105000	9391204	1960	1960	1960	1960	0
479	20230926	104900	9391204	1960	1960	1960	1960	0
480	20230926	104800	9391204	1960	1960	1960	1960	0
481	20230926	104700	9391204	1960	1960	1960	1960	0
482	20230926	104600	9391204	1960	1960	1960	1960	0
483	20230926	104500	9391204	1960	1960	1960	1960	50
484	20230926	104400	9293204	1961	1961	1961	1961	0
485	20230926	104300	9293204	1961	1961	1961	1961	0
486	20230926	104200	9293204	1961	1961	1961	1961	0
487	20230926	104100	9293204	1961	1961	1961	1961	18
488	20230926	104000	9257906	1961	1961	1961	1961	0
489	20230926	103900	9257906	1961	1961	1961	1961	0
490	20230926	103800	9257906	1961	1961	1961	1961	0
491	20230926	103700	9257906	1961	1961	1961	1961	0
492	20230926	103600	9257906	1961	1961	1961	1961	17
493	20230926	103500	9224569	1961	1961	1961	1961	0
494	20230926	103400	9224569	1961	1961	1961	1961	0
495	20230926	103300	9224569	1961	1961	1961	1961	0
496	20230926	103200	9224569	1961	1961	1961	1961	0
497	20230926	103100	9224569	1961	1961	1961	1961	0
498	20230926	103000	9224569	1961	1961	1961	1961	0
499	20230926	102900	9224569	1961	1961	1961	1961	50
500	20230926	102800	9126519	1961	1961	1961	1961	31
501	20230926	102700	9065728	1961	1961	1961	1961	0
502	20230926	102600	9065728	1961	1962	1962	1961	98
503	20230926	102500	8873530	1961	1961	1961	1961	0
504	20230926	102400	8873530	1961	1961	1961	1961	0
505	20230926	102300	8873530	1961	1961	1961	1961	1
506	20230926	102200	8871569	1961	1961	1961	1961	0
507	20230926	102100	8871569	1961	1961	1961	1961	0
508	20230926	102000	8871569	1961	1963	1963	1961	11
509	20230926	101900	8849986	1967	1967	1967	1967	100
510	20230926	101800	8653286	1967	1967	1967	1967	0
511	20230926	101700	8653286	1967	1967	1967	1967	0
512	20230926	101600	8653286	1967	1967	1967	1954	85
513	20230926	101500	8486865	1954	1957	1957	1954	102
514	20230926	101400	8287545	1967	1967	1967	1967	0
515	20230926	101300	8287545	1967	1967	1967	1967	2
516	20230926	101200	8283611	1957	1957	1957	1957	0
517	20230926	101100	8283611	1957	1957	1957	1957	0
518	20230926	101000	8283611	1957	1957	1957	1957	3
519	20230926	100900	8277740	1954	1954	1954	1954	0
520	20230926	100800	8277740	1954	1954	1954	1954	0
521	20230926	100700	8277740	1954	1954	1954	1954	0
522	20230926	100600	8277740	1954	1954	1954	1954	0
523	20230926	100500	8277740	1954	1954	1954	1954	0
524	20230926	100400	8277740	1954	1954	1954	1954	0
525	20230926	100300	8277740	1954	1954	1954	1954	0
526	20230926	100200	8277740	1954	1956	1956	1954	100
527	20230926	100100	8082191	1958	1958	1958	1958	0
528	20230926	100000	8082191	1958	1958	1958	1958	0
529	20230926	095900	8082191	1958	1958	1958	1958	4
530	20230926	095800	8074359	1968	1968	1968	1968	0
531	20230926	095700	8074359	1968	1968	1968	1968	139
532	20230926	095600	7800807	1968	1968	1968	1968	1061
533	20230926	095500	5712759	1969	1969	1969	1969	0
534	20230926	095400	5712759	1969	1969	1969	1969	0
535	20230926	095300	5712759	1969	1969	1969	1969	0
536	20230926	095200	5712759	1969	1969	1969	1969	0
537	20230926	095100	5712759	1969	1969	1969	1969	0
538	20230926	095000	5712759	1969	1969	1969	1969	0
539	20230926	094900	5712759	1969	1969	1969	1969	0
540	20230926	094800	5712759	1969	1968	1969	1968	550
541	20230926	094700	4630025	1968	1968	1968	1968	120
542	20230926	094600	4393865	1968	1968	1968	1968	500
543	20230926	094500	3409865	1969	1969	1969	1969	0
544	20230926	094400	3409865	1969	1969	1969	1969	0
545	20230926	094300	3409865	1969	1969	1969	1969	0
546	20230926	094200	3409865	1969	1969	1969	1969	0
547	20230926	094100	3409865	1969	1969	1969	1969	1
548	20230926	094000	3407896	1969	1969	1969	1969	0
549	20230926	093900	3407896	1969	1969	1969	1969	254
550	20230926	093800	2907770	1969	1969	1969	1969	204
551	20230926	093700	2506094	1969	1969	1969	1969	0
552	20230926	093600	2506094	1969	1969	1969	1969	25
553	20230926	093500	2456869	1954	1954	1954	1954	0
554	20230926	093400	2456869	1954	1958	1958	1954	500
555	20230926	093300	1479737	1969	1969	1969	1969	0
556	20230926	093200	1479737	1969	1968	1969	1968	11
557	20230926	093100	1458080	1969	1969	1969	1969	0
558	20230926	093000	1458080	1969	1969	1969	1969	0
559	20230926	092900	1458080	1969	1969	1969	1969	0
560	20230926	092800	1458080	1969	1969	1969	1969	0
561	20230926	092700	1458080	1969	1969	1969	1969	0
562	20230926	092600	1458080	1969	1969	1969	1969	0
563	20230926	092500	1458080	1969	1968	1969	1968	2
564	20230926	092400	1454143	1954	1954	1954	1954	0
565	20230926	092300	1454143	1954	1954	1954	1954	0
566	20230926	092200	1454143	1954	1956	1957	1954	600
567	20230926	092100	281655	1956	1956	1956	1956	0
568	20230926	092000	281655	1956	1956	1956	1956	0
569	20230926	091900	281655	1956	1957	1957	1956	10
570	20230926	091800	262089	1972	1972	1972	1972	0
571	20230926	091700	262089	1972	1972	1972	1972	0
572	20230926	091600	262089	1972	1972	1972	1972	0
573	20230926	091500	262089	1972	1972	1972	1972	0
574	20230926	091400	262089	1972	1972	1972	1972	0
575	20230926	091300	262089	1972	1972	1972	1972	0
576	20230926	091200	262089	1972	1972	1972	1972	0
577	20230926	091100	262089	1972	1972	1972	1972	0
578	20230926	091000	262089	1972	1972	1972	1972	0
579	20230926	090900	262089	1972	1972	1972	1972	0
580	20230926	090800	262089	1972	1971	1972	1971	11
581	20230926	090700	240398	1972	1972	1972	1972	0
582	20230926	090600	240398	1972	1972	1972	1972	2
583	20230926	090500	236454	1954	1954	1954	1954	100
584	20230926	090400	41054	1954	1954	1954	1954	1
585	20230926	090300	39100	1954	1954	1954	1954	0
586	20230926	090200	39100	1954	1954	1954	1954	1
587	20230926	090100	37146	1974	1974	1974	1974	0
588	20230926	090000	37146	1974	1954	1974	1954	19